コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[4482]	26/10/29	722	730	722	730	+11.0	+1.53	12,200	14,762,226,688
[4482]	26/10/28	717	720	715	719	+1.0	+0.14	7,500	14,539,782,144
[4482]	26/10/27	717	721	715	718	-2.0	-0.28	9,700	14,519,560,192
[4482]	26/10/26	728	729	720	720	-6.0	-0.83	12,300	14,560,004,096
[4482]	26/10/23	729	729	725	726	-4.0	-0.55	8,600	14,681,337,856
[4482]	26/10/22	731	731	724	730	-2.0	-0.27	12,600	14,762,226,688
[4482]	26/10/21	735	736	732	732	-2.0	-0.27	3,200	14,802,670,592
[4482]	26/10/20	731	734	728	734	+5.0	+0.69	1,600	14,843,115,520
[4482]	26/10/19	730	735	728	729	-4.0	-0.55	9,300	14,742,003,712
[4482]	26/10/16	733	734	728	733	+1.0	+0.14	5,300	14,822,893,568
[4482]	26/10/15	737	738	731	732	-5.0	-0.68	7,600	14,802,670,592
[4482]	26/10/14	737	741	737	737	0	+0.00	3,900	14,903,782,400
[4482]	26/10/13	742	749	737	737	-2.0	-0.27	9,900	14,903,782,400
[4482]	26/10/09	738	745	737	739	0	+0.00	7,100	14,944,226,304
[4482]	26/10/08	746	750	739	739	-6.0	-0.81	13,700	14,944,226,304
[4482]	26/10/07	746	755	744	745	-2.0	-0.27	13,500	15,065,560,064
[4482]	26/10/06	746	750	745	747	+1.0	+0.13	5,800	15,106,003,968
[4482]	26/10/05	752	755	746	746	-6.0	-0.80	4,700	15,085,782,016
[4482]	26/10/02	750	752	750	752	+2.0	+0.27	2,500	15,207,115,776
[4482]	26/10/01	747	750	747	750	+3.0	+0.40	3,800	15,166,670,848
[4482]	26/09/30	746	751	745	747	-1.0	-0.13	6,900	15,106,003,968
[4482]	26/09/29	746	751	745	748	+2.0	+0.27	6,800	15,126,226,944
[4482]	26/09/28	746	751	746	746	0	+0.00	9,600	15,085,782,016
[4482]	26/09/25	749	750	746	746	0	+0.00	5,700	15,085,782,016
[4482]	26/09/24	746	747	743	746	+1.0	+0.13	23,600	15,085,782,016
[4482]	26/09/18	747	747	738	745	+4.0	+0.54	9,700	15,065,560,064
[4482]	26/09/17	746	750	739	741	-8.0	-1.07	8,800	14,984,671,232
[4482]	26/09/16	749	749	743	749	+1.0	+0.13	5,700	15,146,448,896
[4482]	26/09/15	744	748	742	748	+9.0	+1.22	5,200	15,126,226,944
[4482]	26/09/14	739	745	739	739	0	+0.00	2,400	14,944,226,304
[4482]	26/09/11	748	748	739	739	-8.0	-1.07	8,200	14,944,226,304
[4482]	26/09/10	741	747	737	747	+1.0	+0.13	8,600	15,106,003,968
[4482]	26/09/09	742	746	735	746	+3.0	+0.40	6,500	15,085,782,016
[4482]	26/09/08	740	744	732	743	+3.0	+0.41	6,000	15,025,115,136
[4482]	26/09/07	742	744	733	740	+5.0	+0.68	7,800	14,964,448,256
[4482]	26/09/04	741	741	733	735	-6.0	-0.81	3,700	14,863,337,472
[4482]	26/09/03	740	741	733	741	+4.0	+0.54	4,900	14,984,671,232
[4482]	26/09/02	736	738	732	737	+2.0	+0.27	6,900	14,903,782,400
[4482]	26/09/01	740	740	735	735	-2.0	-0.27	4,800	14,863,337,472
[4482]	26/08/31	729	737	729	737	+8.0	+1.10	15,300	14,903,782,400
[4482]	26/08/28	737	738	722	729	-6.0	-0.82	15,800	14,742,003,712
[4482]	26/08/27	732	735	729	735	+6.0	+0.82	4,400	14,863,337,472
[4482]	26/08/26	733	733	729	729	-2.0	-0.27	9,200	14,742,003,712
[4482]	26/08/25	730	731	728	731	+2.0	+0.27	15,600	14,782,448,640
[4482]	26/08/24	728	729	726	729	+1.0	+0.14	8,700	14,742,003,712
[4482]	26/08/21	729	730	728	728	-7.0	-0.95	1,600	14,721,781,760
[4482]	26/08/20	729	738	728	735	+6.0	+0.82	5,300	14,863,337,472
[4482]	26/08/19	729	735	721	729	-2.0	-0.27	18,700	14,742,003,712
[4482]	26/08/18	731	736	730	731	-4.0	-0.54	10,300	14,782,448,640
[4482]	26/08/17	737	739	731	735	-2.0	-0.27	13,400	14,863,337,472
[4482]	26/08/14	742	742	727	737	+8.0	+1.10	12,800	14,903,782,400
[4482]	26/08/13	744	755	726	729	-15.0	-2.02	31,300	14,742,003,712
[4482]	26/08/12	729	744	729	744	+17.0	+2.34	11,900	15,045,338,112
[4482]	26/08/10	719	736	718	727	+5.0	+0.69	24,900	14,701,559,808
[4482]	26/08/07	717	726	716	722	+5.0	+0.70	5,400	14,600,449,024
[4482]	26/08/06	724	729	717	717	-10.0	-1.38	11,500	14,499,337,216
[4482]	26/08/05	717	727	715	727	+13.0	+1.82	7,100	14,701,559,808
[4482]	26/08/04	715	716	711	714	+2.0	+0.28	6,500	14,438,670,336
[4482]	26/08/03	713	714	705	712	+2.0	+0.28	8,200	14,398,226,432
[4482]	26/07/31	709	719	709	710	-2.0	-0.28	8,500	14,357,781,504
[4482]	26/07/30	723	723	710	712	-11.0	-1.52	20,800	14,398,226,432
[4482]	26/07/29	723	728	719	723	0	+0.00	12,800	14,620,670,976
[4482]	26/07/28	728	728	720	723	-5.0	-0.69	6,900	14,620,670,976
[4482]	26/07/27	722	729	720	728	+8.0	+1.11	17,700	14,721,781,760
[4482]	26/07/24	718	720	717	720	+2.0	+0.28	5,800	14,560,004,096
[4482]	26/07/23	705	719	705	718	+14.0	+1.99	11,900	14,519,560,192
[4482]	26/07/22	707	711	704	704	-7.0	-0.98	13,700	14,236,448,768
[4482]	26/07/21	707	711	704	711	+7.0	+0.99	11,800	14,378,004,480
[4482]	26/07/17	714	717	704	704	-16	-2.22	20,700	-
[4482]	26/07/16	720	721	713	720	+4	+0.56	9,800	-
[4482]	26/07/15	720	721	716	716	-4	-0.56	4,100	-
[4482]	26/07/14	713	720	713	720	+2	+0.28	4,400	-
[4482]	26/07/13	713	718	712	718	+1	+0.14	4,500	-
[4482]	26/07/10	709	720	709	717	+8	+1.13	6,500	-
[4482]	26/07/09	714	714	709	709	-2	-0.28	8,100	-
[4482]	26/07/08	715	719	711	711	-8	-1.11	8,000	-
[4482]	26/07/07	712	720	711	719	+4	+0.56	11,200	-
[4482]	26/07/06	710	716	709	715	+4	+0.56	14,700	-
[4482]	26/07/03	710	716	705	711	+1	+0.14	14,000	-
[4482]	26/07/02	715	715	706	710	-5	-0.70	8,900	-
[4482]	26/07/01	714	715	706	715	+3	+0.42	25,500	-
[4482]	26/06/30	716	716	706	712	-1	-0.14	14,400	-
[4482]	26/06/29	707	715	702	713	+3	+0.42	46,100	-
[4482]	26/06/26	728	728	710	710	-3	-0.42	43,500	-
[4482]	26/06/25	711	737	710	713	-5	-0.70	55,200	-
[4482]	26/06/24	722	723	711	718	-3	-0.42	31,900	-
[4482]	26/06/23	722	725	716	721	-1	-0.14	20,500	-
[4482]	26/06/22	713	737	713	722	0	0.00	21,100	-
[4482]	26/06/19	721	740	720	722	+3	+0.42	24,300	-
[4482]	26/06/18	720	720	715	719	-1	-0.14	17,300	-
[4482]	26/06/17	717	722	713	720	+10	+1.41	10,200	-
[4482]	26/06/16	722	722	710	710	-10	-1.39	7,000	-
[4482]	26/06/15	721	722	715	720	0	0.00	12,700	-
[4482]	26/06/12	720	729	718	720	0	0.00	24,200	-
[4482]	26/06/11	723	725	718	720	+1	+0.14	5,900	-
[4482]	26/06/10	722	728	716	719	+1	+0.14	9,700	-
[4482]	26/06/09	726	726	705	718	+1	+0.14	31,500	-
[4482]	26/06/08	719	726	715	717	-4	-0.55	24,100	-
[4482]	26/06/05	720	728	720	721	+1	+0.14	14,800	-
[4482]	26/06/04	724	725	720	720	-7	-0.96	15,900	-
[4482]	26/06/03	727	727	722	727	0	0.00	20,500	-
[4482]	26/06/02	728	729	722	727	-4	-0.55	16,600	-
[4482]	26/06/01	745	745	729	731	-4	-0.54	35,300	-
[4482]	26/05/29	733	759	733	735	+2	+0.27	44,400	-
[4482]	26/05/28	735	737	731	733	0	0.00	28,400	-
[4482]	26/05/27	740	740	732	733	-7	-0.95	7,800	-
[4482]	26/05/26	740	742	739	740	0	0.00	2,500	-
[4482]	26/05/25	745	751	740	740	-10	-1.33	14,300	-
[4482]	26/05/22	737	754	737	750	+14.0	+1.90	12,900	-
[4482]	26/05/21	735	745	735	736	+1.0	+0.14	9,200	-
[4482]	26/05/20	746	746	735	735	-11.0	-1.47	5,000	-
[4482]	26/05/19	748	750	739	746	-1.0	-0.13	8,000	-
[4482]	26/05/18	747	759	733	747	-1.0	-0.13	13,600	-
[4482]	26/05/15	762	762	728	748	-16.0	-2.09	13,400	-
[4482]	26/05/14	756	797	755	764	+5.0	+0.66	23,100	-
[4482]	26/05/13	740	759	737	759	+25.0	+3.41	14,900	-
[4482]	26/05/12	735	738	732	734	+4.0	+0.55	10,300	-
[4482]	26/05/11	726	732	726	730	+4.0	+0.55	8,300	-
[4482]	26/05/08	740	740	720	726	-14.0	-1.89	16,200	-
[4482]	26/05/07	751	757	740	740	-6.0	-0.80	8,600	-
[4482]	26/05/01	739	747	739	746	+7.0	+0.95	4,300	-
[4482]	26/04/30	731	739	730	739	+5.0	+0.68	9,800	-
[4482]	26/04/28	726	734	724	734	+7.0	+0.96	4,800	-
[4482]	26/04/27	736	736	721	727	-1	-0.14	8,500	-
[4482]	26/04/24	740	740	727	728	-4	-0.55	3,400	-
[4482]	26/04/23	736	749	725	732	-4	-0.54	8,600	-
[4482]	26/04/22	745	745	733	736	-3	-0.41	17,200	-
[4482]	26/04/21	742	746	739	739	-3	-0.40	6,400	-
[4482]	26/04/20	737	755	735	742	+5	+0.68	9,400	-
[4482]	26/04/17	744	748	737	737	-6	-0.81	8,100	-
[4482]	26/04/16	739	748	739	743	+5	+0.68	14,300	-
[4482]	26/04/15	738	739	735	738	+4	+0.54	3,700	-
[4482]	26/04/14	731	737	724	734	+5	+0.69	9,400	-
[4482]	26/04/13	738	738	724	729	-5	-0.68	13,700	-
[4482]	26/04/10	741	743	729	734	-1	-0.14	7,100	-
[4482]	26/04/09	738	741	735	735	-8	-1.08	3,200	-
[4482]	26/04/08	745	745	740	743	+11	+1.50	9,800	-
[4482]	26/04/07	724	739	724	732	0	0.00	7,400	-
[4482]	26/04/06	719	737	719	732	-2	-0.27	17,200	-
[4482]	26/04/03	725	736	725	734	+8	+1.10	7,200	-
[4482]	26/04/02	728	749	723	726	+5	+0.69	14,000	-
[4482]	26/04/01	712	734	712	721	+12	+1.69	7,500	-
[4482]	26/03/31	727	727	704	709	-3	-0.42	11,000	-
[4482]	26/03/30	708	722	698	712	-8	-1.11	29,700	-
[4482]	26/03/27	702	720	702	720	+14	+1.98	7,300	-
[4482]	26/03/26	714	719	704	706	0	0.00	26,500	-
[4482]	26/03/25	701	725	701	706	+6	+0.86	21,800	-
[4482]	26/03/24	702	708	700	700	-1	-0.14	16,200	-
[4482]	26/03/23	696	713	690	701	-8	-1.13	45,100	-
[4482]	26/03/19	715	719	709	709	-13	-1.80	11,000	-
[4482]	26/03/18	720	725	713	722	+8	+1.12	3,300	-
[4482]	26/03/17	720	723	714	714	-10	-1.38	6,000	-
[4482]	26/03/16	716	724	709	724	+9	+1.26	12,500	-
[4482]	26/03/13	711	718	711	715	-4	-0.56	24,600	-
[4482]	26/03/12	727	735	715	719	-21	-2.84	17,100	-
[4482]	26/03/11	742	742	731	740	+7	+0.95	10,500	-
[4482]	26/03/10	738	738	727	733	+5	+0.69	9,400	-
[4482]	26/03/09	729	731	712	728	-16	-2.15	22,500	-
[4482]	26/03/06	744	744	738	744	+14	+1.92	10,800	-
[4482]	26/03/05	730	744	727	730	+8	+1.11	20,200	-
[4482]	26/03/04	736	736	710	722	-16	-2.17	31,100	-
[4482]	26/03/03	748	763	738	738	-9	-1.20	16,900	-
[4482]	26/03/02	744	750	740	747	-18	-2.35	29,400	-
[4482]	26/02/27	757	775	757	765	+8	+1.06	18,300	-
[4482]	26/02/26	759	775	749	757	+1	+0.13	14,800	-
[4482]	26/02/25	748	759	744	756	+8	+1.07	19,000	-
[4482]	26/02/24	737	754	736	748	+3	+0.40	18,600	-
[4482]	26/02/20	769	769	732	745	-10	-1.32	27,700	-
[4482]	26/02/19	775	775	749	755	-21	-2.71	31,400	-
[4482]	26/02/18	764	790	762	776	+13	+1.70	36,700	-
[4482]	26/02/17	767	772	724	763	-64	-7.74	97,500	-
[4482]	26/02/16	735	827	721	827	+107	+14.86	112,900	-
[4482]	26/02/13	725	732	718	720	-12	-1.64	23,500	-
[4482]	26/02/12	735	747	727	732	-3	-0.41	26,900	-
[4482]	26/02/10	715	736	704	735	+21	+2.94	23,400	-
[4482]	26/02/09	700	720	700	714	+14	+2.00	15,000	-
[4482]	26/02/06	705	706	700	700	-3	-0.43	12,300	-
[4482]	26/02/05	703	709	700	703	0	0.00	17,800	-
[4482]	26/02/04	707	711	703	703	-5	-0.71	13,700	-
[4482]	26/02/03	707	720	707	708	0	0.00	12,700	-
[4482]	26/02/02	712	722	708	708	-6	-0.84	17,500	-
[4482]	26/01/30	716	721	713	714	-2	-0.28	8,400	-
[4482]	26/01/29	723	723	710	716	-9	-1.24	20,700	-
[4482]	26/01/28	728	732	725	725	-3	-0.41	25,300	-
[4482]	26/01/27	734	734	728	728	-3	-0.41	6,800	-
[4482]	26/01/26	740	740	726	731	-12	-1.62	16,800	-
[4482]	26/01/23	745	748	742	743	+3	+0.41	12,700	-
[4482]	26/01/22	740	742	735	740	+3	+0.41	15,600	-
[4482]	26/01/21	735	737	727	737	0	0.00	9,500	-
[4482]	26/01/20	741	741	728	737	-2	-0.27	24,500	-
[4482]	26/01/19	744	745	737	739	-2	-0.27	13,600	-
[4482]	26/01/16	739	745	736	741	+1	+0.14	13,100	-
[4482]	26/01/15	740	747	740	740	0	0.00	17,700	-
[4482]	26/01/14	745	750	740	740	-12	-1.60	19,500	-
[4482]	26/01/13	762	775	746	752	-9	-1.18	30,400	-
[4482]	26/01/09	761	765	761	761	0	0.00	8,000	-
[4482]	26/01/08	766	774	761	761	-10	-1.30	15,800	-
[4482]	26/01/07	775	775	765	771	-2	-0.26	15,900	-
[4482]	26/01/06	769	773	758	773	+1	+0.13	19,600	-
[4482]	26/01/05	787	788	770	772	-18	-2.28	21,200	-
[4482]	25/12/30	785	800	785	790	+5	+0.64	15,800	-
[4482]	25/12/29	800	800	784	785	-18	-2.24	28,100	-
[4482]	25/12/26	809	815	803	803	-4	-0.50	54,300	-
[4482]	25/12/25	807	813	801	807	-1	-0.12	49,800	-
[4482]	25/12/24	807	813	804	808	+8	+1.00	19,600	-
[4482]	25/12/23	810	813	799	800	-6	-0.74	17,500	-
[4482]	25/12/22	801	815	800	806	+4	+0.50	30,500	-
[4482]	25/12/19	792	802	788	802	+10	+1.26	9,000	-
[4482]	25/12/18	796	796	792	792	-8	-1.00	6,800	-
[4482]	25/12/17	800	800	789	800	+5	+0.63	10,300	-
[4482]	25/12/16	799	800	792	795	0	0.00	4,800	-
[4482]	25/12/15	785	801	785	795	+11	+1.40	7,100	-
[4482]	25/12/12	785	804	784	784	-13	-1.63	18,100	-
[4482]	25/12/11	800	800	792	797	-1	-0.13	9,000	-
[4482]	25/12/10	790	798	790	798	+16	+2.05	9,200	-
[4482]	25/12/09	788	798	782	782	-6	-0.76	11,400	-
[4482]	25/12/08	778	789	771	788	+8	+1.03	20,200	-
[4482]	25/12/05	795	795	779	780	-11	-1.39	21,700	-
[4482]	25/12/04	798	798	789	791	-12	-1.49	22,000	-
[4482]	25/12/03	824	824	797	803	-15	-1.83	15,900	-
[4482]	25/12/02	805	818	797	818	+13	+1.61	13,800	-
[4482]	25/12/01	822	829	790	805	-12	-1.47	36,900	-
[4482]	25/11/28	800	818	800	817	+26	+3.29	25,200	-
[4482]	25/11/27	775	803	775	791	+18	+2.33	36,100	-
[4482]	25/11/26	777	777	768	773	+5	+0.65	18,500	-
[4482]	25/11/25	746	774	746	768	+26	+3.50	39,400	-
[4482]	25/11/21	738	750	738	742	+4	+0.54	10,500	-
[4482]	25/11/20	735	745	731	738	+4	+0.54	8,800	-
[4482]	25/11/19	734	736	730	734	-2	-0.27	9,900	-
[4482]	25/11/18	752	752	736	736	-12	-1.60	9,400	-
[4482]	25/11/17	758	759	748	748	+3	+0.40	33,300	-
[4482]	25/11/14	739	760	724	745	+17	+2.34	29,100	-
[4482]	25/11/13	716	733	716	728	+12	+1.68	29,300	-
[4482]	25/11/12	715	723	715	716	0	0.00	3,100	-
[4482]	25/11/11	719	719	710	716	-3	-0.42	3,000	-
[4482]	25/11/10	721	729	716	719	-2	-0.28	12,100	-
[4482]	25/11/07	704	721	703	721	+15	+2.12	14,000	-
[4482]	25/11/06	699	713	694	706	+17	+2.47	10,000	-
[4482]	25/11/05	691	706	686	689	0	0.00	7,400	-
[4482]	25/11/04	694	711	687	689	-5	-0.72	14,900	-
[4482]	25/10/31	702	704	693	694	-9	-1.28	24,400	-
[4482]	25/10/30	703	709	702	703	-2	-0.28	10,900	-
[4482]	25/10/29	720	720	705	705	-7	-0.98	8,500	-
[4482]	25/10/28	709	730	709	712	+2	+0.28	26,400	-
[4482]	25/10/27	711	712	706	710	-3	-0.42	6,000	-
[4482]	25/10/24	729	729	713	713	-2	-0.28	9,700	-
[4482]	25/10/23	712	715	711	715	+4	+0.56	3,500	-
[4482]	25/10/22	706	724	706	711	+9	+1.28	8,700	-
[4482]	25/10/21	707	707	701	702	-5	-0.71	6,900	-
[4482]	25/10/20	713	714	700	707	+2	+0.28	10,100	-
[4482]	25/10/17	729	729	703	705	-21	-2.89	14,000	-
[4482]	25/10/16	710	728	708	726	+20	+2.83	17,000	-
[4482]	25/10/15	707	712	706	706	+1	+0.14	3,500	-
[4482]	25/10/14	710	719	701	705	-11	-1.54	18,500	-
[4482]	25/10/10	724	724	716	716	-8	-1.10	10,000	-
[4482]	25/10/09	724	737	724	724	0	0.00	10,300	-
[4482]	25/10/08	731	731	722	724	-7	-0.96	8,400	-
[4482]	25/10/07	720	732	720	731	+11	+1.53	13,300	-
[4482]	25/10/06	717	720	713	720	+10	+1.41	21,000	-
[4482]	25/10/03	712	716	710	710	-3	-0.42	13,600	-
[4482]	25/10/02	715	720	713	713	-2	-0.28	6,700	-
[4482]	25/10/01	730	731	714	715	-14	-1.92	25,000	-
[4482]	25/09/30	734	739	725	729	0	0.00	16,800	-
[4482]	25/09/29	725	730	721	729	+5	+0.69	12,300	-
[4482]	25/09/26	722	730	721	724	+2	+0.28	12,300	-
[4482]	25/09/25	732	732	720	722	-7	-0.96	12,700	-
[4482]	25/09/24	733	733	722	729	0	0.00	14,800	-
[4482]	25/09/22	720	730	720	729	+9	+1.25	19,000	-
[4482]	25/09/19	728	730	715	720	-9	-1.23	30,100	-
[4482]	25/09/18	721	729	721	729	+8	+1.11	5,500	-
[4482]	25/09/17	718	724	718	721	0	0.00	4,500	-
[4482]	25/09/16	719	725	716	721	+9	+1.26	11,500	-
[4482]	25/09/12	732	734	710	712	-12	-1.66	34,200	-
[4482]	25/09/11	718	728	715	724	+8	+1.12	8,700	-
[4482]	25/09/10	717	728	711	716	-1	-0.14	8,400	-
[4482]	25/09/09	727	727	715	717	+2	+0.28	9,900	-
[4482]	25/09/08	720	723	715	715	-7	-0.97	10,100	-
[4482]	25/09/05	710	726	702	722	+17	+2.41	18,700	-